Stryker Corporation (0R2S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 342.92 | 344.93 | 339.90 | 340.65 | 340.65 | 400 |
| 20 June 2024 | 348.50 | 349.05 | 340.78 | 341.82 | 341.82 | 14,782 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 345.00 | 347.09 | 345.00 | 346.13 | 346.13 | 2,834 |
| 17 June 2024 | 343.82 | 345.00 | 342.21 | 345.00 | 345.00 | 947 |
| 14 June 2024 | 344.85 | 344.85 | 341.33 | 343.33 | 343.33 | 960 |
| 13 June 2024 | 345.92 | 347.85 | 342.20 | 343.48 | 343.48 | 3,404 |
| 12 June 2024 | 348.68 | 349.91 | 345.38 | 346.08 | 346.08 | 548 |
| 11 June 2024 | 349.01 | 349.05 | 341.04 | 345.56 | 345.56 | 1,755 |
| 10 June 2024 | 356.47 | 356.47 | 344.98 | 346.77 | 346.77 | 720 |
| 07 June 2024 | 349.46 | 351.67 | 348.82 | 348.88 | 348.88 | 581 |
| 06 June 2024 | 348.25 | 348.78 | 345.10 | 346.77 | 346.77 | 714 |
| 05 June 2024 | 342.26 | 346.69 | 342.15 | 345.42 | 345.42 | 1,317 |
| 04 June 2024 | 339.00 | 343.36 | 338.00 | 342.12 | 342.12 | 1,621 |
| 03 June 2024 | 339.98 | 341.21 | 336.99 | 339.31 | 339.31 | 1,516 |
| 31 May 2024 | 343.77 | 343.77 | 340.00 | 340.18 | 340.18 | 716 |
| 30 May 2024 | 339.74 | 342.43 | 339.07 | 340.41 | 340.41 | 674 |
| 29 May 2024 | 338.00 | 344.97 | 336.17 | 341.79 | 341.79 | 1,327 |
| 28 May 2024 | 337.00 | 339.52 | 335.70 | 337.88 | 337.88 | 524 |
| 24 May 2024 | 330.69 | 336.76 | 328.01 | 336.21 | 336.21 | 361 |
| 23 May 2024 | 334.03 | 336.28 | 331.68 | 331.80 | 331.80 | 835 |
| 22 May 2024 | 332.52 | 335.30 | 331.17 | 334.95 | 334.95 | 1,793 |
| 21 May 2024 | 329.38 | 331.55 | 328.76 | 328.86 | 328.86 | 564 |
| 20 May 2024 | 332.95 | 335.79 | 329.85 | 330.06 | 330.06 | 643 |
| 17 May 2024 | 333.30 | 335.71 | 330.35 | 333.05 | 333.05 | 362 |
| 16 May 2024 | 333.46 | 334.63 | 331.76 | 334.52 | 334.52 | 698 |
| 15 May 2024 | 326.53 | 330.25 | 325.47 | 329.52 | 329.52 | 383 |
| 14 May 2024 | 324.09 | 326.10 | 322.65 | 323.28 | 323.28 | 749 |
| 13 May 2024 | 331.32 | 331.32 | 324.05 | 324.05 | 324.05 | 1,254 |
| 10 May 2024 | 331.80 | 332.63 | 330.64 | 330.64 | 330.64 | 876 |
| 09 May 2024 | 330.41 | 333.47 | 329.11 | 331.30 | 331.30 | 18,325 |
| 08 May 2024 | 331.94 | 335.17 | 328.28 | 328.28 | 328.28 | 2,262 |
| 07 May 2024 | 326.63 | 331.58 | 326.63 | 330.56 | 330.56 | 1,116 |
| 03 May 2024 | 328.65 | 331.80 | 327.34 | 327.34 | 327.34 | 13,564 |
| 02 May 2024 | 328.12 | 332.21 | 322.74 | 325.06 | 325.06 | 755 |
| 01 May 2024 | 334.89 | 334.99 | 321.29 | 326.24 | 326.24 | 800 |
| 30 Apr 2024 | 338.49 | 340.37 | 336.79 | 337.77 | 337.77 | 135 |
| 29 Apr 2024 | 335.19 | 340.21 | 334.91 | 338.61 | 338.61 | 1,136 |
| 26 Apr 2024 | 335.19 | 337.96 | 334.39 | 336.99 | 336.99 | 424 |
| 25 Apr 2024 | 335.30 | 336.05 | 333.56 | 335.04 | 335.04 | 390 |
| 24 Apr 2024 | 336.42 | 341.15 | 334.95 | 338.75 | 338.75 | 4,637 |
| 23 Apr 2024 | 327.68 | 333.60 | 327.39 | 333.46 | 333.46 | 77,205 |
| 22 Apr 2024 | 327.71 | 328.60 | 323.51 | 328.57 | 328.57 | 261 |
| 19 Apr 2024 | 329.43 | 331.06 | 324.98 | 326.16 | 326.16 | 2,428 |
| 18 Apr 2024 | 337.10 | 337.10 | 327.79 | 327.79 | 327.79 | 804 |
| 17 Apr 2024 | 339.65 | 339.65 | 334.64 | 336.38 | 336.38 | 682 |
| 16 Apr 2024 | 341.14 | 341.88 | 334.19 | 339.59 | 339.59 | 25,996 |
| 15 Apr 2024 | 345.72 | 346.28 | 338.90 | 338.90 | 338.90 | 1,790 |
| 12 Apr 2024 | 343.14 | 346.17 | 339.81 | 340.64 | 340.64 | 411 |
| 11 Apr 2024 | 349.16 | 349.48 | 344.57 | 348.20 | 348.20 | 670 |
| 10 Apr 2024 | 348.11 | 350.62 | 345.70 | 348.38 | 348.38 | 330 |
| 09 Apr 2024 | 352.20 | 352.20 | 347.92 | 349.88 | 349.88 | 506 |
| 08 Apr 2024 | 350.11 | 350.99 | 347.82 | 349.87 | 349.87 | 201 |
| 05 Apr 2024 | 348.51 | 351.32 | 346.34 | 349.94 | 349.94 | 487 |
| 04 Apr 2024 | 353.71 | 355.05 | 350.95 | 351.24 | 351.24 | 515 |
| 03 Apr 2024 | 351.84 | 354.77 | 350.86 | 352.07 | 352.07 | 882 |
| 02 Apr 2024 | 352.29 | 353.57 | 349.60 | 349.69 | 349.69 | 892 |
| 28 Mar 2024 | 358.60 | 363.11 | 355.91 | 358.34 | 358.34 | 588 |
| 27 Mar 2024 | 350.32 | 356.73 | 350.32 | 356.73 | 356.73 | 324 |
| 27 Mar 2024 | 0.8 Dividend | |||||
| 26 Mar 2024 | 351.17 | 352.88 | 350.92 | 351.81 | 351.01 | 1,387 |
| 25 Mar 2024 | 353.25 | 354.01 | 350.09 | 350.66 | 349.86 | 1,183 |
| 22 Mar 2024 | 353.41 | 354.88 | 348.95 | 351.80 | 351.00 | 1,293 |
| 21 Mar 2024 | 353.96 | 354.40 | 351.43 | 354.12 | 353.31 | 4,317 |
| 20 Mar 2024 | 356.23 | 357.05 | 351.94 | 352.86 | 352.06 | 513 |
| 19 Mar 2024 | 354.17 | 355.76 | 353.37 | 354.79 | 353.98 | 654 |
| 18 Mar 2024 | 355.56 | 355.90 | 352.75 | 354.01 | 353.20 | 1,020 |
| 15 Mar 2024 | 352.90 | 354.30 | 350.95 | 352.81 | 352.01 | 379 |
| 14 Mar 2024 | 356.56 | 358.35 | 353.67 | 354.16 | 353.35 | 762 |
| 13 Mar 2024 | 359.76 | 359.76 | 356.86 | 357.18 | 356.37 | 402 |
| 12 Mar 2024 | 355.53 | 358.90 | 353.15 | 358.41 | 357.59 | 203 |
| 11 Mar 2024 | 359.66 | 359.66 | 354.62 | 356.93 | 356.12 | 589 |
| 08 Mar 2024 | 357.60 | 359.79 | 354.69 | 359.32 | 358.50 | 3,304 |
| 07 Mar 2024 | 356.01 | 359.61 | 356.01 | 359.61 | 358.79 | 489 |
| 06 Mar 2024 | 353.00 | 356.99 | 352.39 | 355.44 | 354.63 | 8,273 |
| 05 Mar 2024 | 357.29 | 357.76 | 351.09 | 351.09 | 350.29 | 113,851 |
| 04 Mar 2024 | 354.10 | 355.72 | 352.06 | 355.72 | 354.91 | 442 |
| 01 Mar 2024 | 348.10 | 354.35 | 347.14 | 353.39 | 352.59 | 729 |
| 29 Feb 2024 | 352.99 | 352.99 | 347.53 | 348.56 | 347.77 | 548 |
| 28 Feb 2024 | 352.65 | 352.65 | 348.70 | 349.95 | 349.15 | 500 |
| 27 Feb 2024 | 352.67 | 354.05 | 351.20 | 352.68 | 351.88 | 43,093 |
| 26 Feb 2024 | 354.75 | 356.57 | 351.95 | 352.62 | 351.82 | 671 |
| 23 Feb 2024 | 353.60 | 357.16 | 353.37 | 354.53 | 353.72 | 1,767 |
| 22 Feb 2024 | 350.00 | 354.48 | 349.23 | 354.02 | 353.22 | 6,496 |
| 21 Feb 2024 | 347.53 | 349.46 | 346.37 | 348.70 | 347.91 | 2,718 |
| 20 Feb 2024 | 351.00 | 351.99 | 348.25 | 350.09 | 349.29 | 1,142 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 348.79 | 352.50 | 348.17 | 351.85 | 351.05 | 1,066 |
| 15 Feb 2024 | 351.50 | 352.51 | 345.94 | 348.25 | 347.46 | 1,172 |
| 14 Feb 2024 | 341.29 | 347.47 | 340.35 | 347.47 | 346.68 | 1,176 |
| 13 Feb 2024 | 339.90 | 341.26 | 337.15 | 339.24 | 338.47 | 422 |
| 12 Feb 2024 | 344.19 | 344.19 | 340.05 | 341.06 | 340.28 | 874 |
| 09 Feb 2024 | 334.62 | 342.86 | 334.62 | 342.86 | 342.08 | 381 |
| 08 Feb 2024 | 340.15 | 341.72 | 337.39 | 337.92 | 337.15 | 659 |
| 07 Feb 2024 | 339.16 | 343.82 | 338.00 | 343.08 | 342.30 | 238 |
| 06 Feb 2024 | 343.17 | 344.16 | 339.26 | 339.63 | 338.86 | 291 |
| 05 Feb 2024 | 343.53 | 346.01 | 340.69 | 342.37 | 341.59 | 735 |
| 02 Feb 2024 | 341.21 | 342.08 | 338.83 | 341.44 | 340.67 | 1,981 |
| 01 Feb 2024 | 334.38 | 339.19 | 333.61 | 339.19 | 338.42 | 558 |
| 31 Jan 2024 | 338.71 | 342.39 | 334.06 | 341.59 | 340.81 | 3,607 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.